Lokotech Group AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.371	0.400	0.353	0.360	0.360	2,234,535
2025-05-12	0.365	0.379	0.355	0.370	0.370	3,650,519
2025-05-09	0.380	0.380	0.360	0.370	0.370	3,081,055
2025-05-08	0.382	0.448	0.350	0.375	0.375	3,234,262
2025-05-07	0.497	0.497	0.380	0.410	0.410	739,619
2025-05-06	0.459	0.499	0.406	0.470	0.470	1,993,752
2025-05-05	0.498	0.538	0.402	0.459	0.459	3,784,141
2025-05-02	0.490	0.511	0.448	0.469	0.469	5,985,813
2025-04-30	0.678	0.678	0.542	0.571	0.571	2,673,219
2025-04-29	0.547	0.662	0.529	0.662	0.662	2,905,357
2025-04-28	0.563	0.563	0.495	0.547	0.547	1,992,697
2025-04-25	0.581	0.581	0.496	0.532	0.532	3,234,017
2025-04-24	0.579	0.623	0.558	0.589	0.589	1,175,754
2025-04-23	0.600	0.636	0.573	0.610	0.610	1,760,018
2025-04-22	0.662	0.662	0.600	0.639	0.639	921,007
2025-04-16	0.641	0.665	0.605	0.641	0.641	823,068
2025-04-15	0.657	0.693	0.579	0.644	0.644	1,764,308
2025-04-14	0.626	0.701	0.600	0.652	0.652	2,222,582
2025-04-11	0.719	0.719	0.592	0.605	0.605	6,556,424
2025-04-10	0.725	0.774	0.667	0.693	0.693	1,134,304
2025-04-09	0.626	0.667	0.573	0.652	0.652	1,412,296
2025-04-08	0.683	0.719	0.631	0.678	0.678	1,631,358
2025-04-07	0.652	0.662	0.521	0.662	0.662	3,771,856
2025-04-04	0.722	0.751	0.654	0.683	0.683	3,547,788
2025-04-03	0.818	0.831	0.738	0.777	0.777	2,714,902
2025-04-02	0.912	0.912	0.785	0.818	0.818	1,552,156
2025-04-01	0.933	0.933	0.839	0.886	0.886	989,779
2025-03-31	0.944	0.944	0.884	0.933	0.933	1,001,013
2025-03-28	1.035	1.035	0.928	0.944	0.944	545,497
2025-03-27	0.951	1.043	0.938	0.964	0.964	1,062,397
2025-03-26	1.001	1.001	0.936	0.938	0.938	912,061
2025-03-25	1.001	1.024	0.938	0.938	0.938	4,392,997
2025-03-24	1.037	1.069	0.964	1.027	1.027	227,301
2025-03-21	1.043	1.043	0.962	1.030	1.030	532,305
2025-03-20	1.006	1.017	0.967	0.970	0.970	292,494
2025-03-19	1.043	1.048	0.967	1.006	1.006	950,005
2025-03-18	1.048	1.131	1.040	1.058	1.058	1,163,617
2025-03-17	0.946	1.131	0.946	1.063	1.063	436,173
2025-03-14	1.027	1.090	0.975	1.011	1.011	987,605
2025-03-13	0.990	1.032	0.938	1.030	1.030	1,480,013
2025-03-12	0.936	1.040	0.917	1.032	1.032	740,123
2025-03-11	0.996	0.996	0.897	0.944	0.944	1,491,694
2025-03-10	0.980	1.006	0.946	0.972	0.972	738,835
2025-03-07	1.006	1.014	0.938	0.980	0.980	918,269
2025-03-06	1.040	1.040	0.938	0.990	0.990	873,266
2025-03-05	0.957	1.037	0.902	0.970	0.970	2,205,955
2025-03-04	1.084	1.126	0.957	0.957	0.957	1,814,057
2025-03-03	1.126	1.157	0.894	1.084	1.084	4,107,055
2025-02-28	0.871	1.063	0.842	1.030	1.030	2,674,654
2025-02-27	0.886	0.915	0.860	0.878	0.878	1,505,931
2025-02-26	0.967	0.980	0.933	0.944	0.944	1,037,017
2025-02-25	0.959	0.990	0.915	0.967	0.967	1,630,679
2025-02-24	0.998	1.017	0.954	0.977	0.977	1,378,623
2025-02-21	0.938	1.030	0.938	1.009	1.009	2,046,711
2025-02-20	1.035	1.035	0.886	0.944	0.944	3,999,745
2025-02-19	1.027	1.069	1.027	1.063	1.063	962,753
2025-02-18	1.079	1.095	1.048	1.095	1.095	707,034
2025-02-17	1.121	1.121	1.069	1.079	1.079	925,477
2025-02-14	1.100	1.147	1.043	1.147	1.147	812,407
2025-02-13	1.095	1.157	1.032	1.100	1.100	2,565,406

← NewerPage 7 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.